KissMeData/263720/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161144	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19990	-110	5	-0.55	612090420	30861	47.11	20000	20200	19560	26100	14100	20100	19833.51	1.43	6959	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2504	61.32	3.05	12	0.25	326.00	6548.00	38600	20240124	-48.21	16010	20240909	24.86	38600	-48.21	20240124	16010	24.86	20240909	38600	-48.21	20240124	16010	24.86	20240909	2.35	N	263720	500	62 억	178589	N	N	485	N	N
3	20241129	151159	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19950	-150	5	-0.75	592402620	29875	45.61	20000	20200	19560	26100	14100	20100	19829.38	1.43	7084	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2499	61.20	3.05	12	0.24	326.00	6548.00	38600	20240124	-48.32	16010	20240909	24.61	38600	-48.32	20240124	16010	24.61	20240909	38600	-48.32	20240124	16010	24.61	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
4	20241129	141201	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19980	-120	5	-0.60	544897270	27489	41.96	20000	20200	19560	26100	14100	20100	19822.38	1.43	6808	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2502	61.29	3.05	12	0.22	326.00	6548.00	38600	20240124	-48.24	16010	20240909	24.80	38600	-48.24	20240124	16010	24.80	20240909	38600	-48.24	20240124	16010	24.80	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
5	20241129	131156	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19920	-180	5	-0.90	467332100	23605	36.04	20000	20200	19560	26100	14100	20100	19798.01	1.43	6360	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2495	61.10	3.04	12	0.19	326.00	6548.00	38600	20240124	-48.39	16010	20240909	24.42	38600	-48.39	20240124	16010	24.42	20240909	38600	-48.39	20240124	16010	24.42	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
6	20241129	121159	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19820	-280	5	-1.39	427434210	21594	32.97	20000	20200	19560	26100	14100	20100	19794.12	1.43	6028	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2482	60.80	3.03	12	0.17	326.00	6548.00	38600	20240124	-48.65	16010	20240909	23.80	38600	-48.65	20240124	16010	23.80	20240909	38600	-48.65	20240124	16010	23.80	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
7	20241129	111201	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19770	-330	5	-1.64	392805660	19841	30.29	20000	20200	19560	26100	14100	20100	19797.67	1.43	5771	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2476	60.64	3.02	12	0.16	326.00	6548.00	38600	20240124	-48.78	16010	20240909	23.49	38600	-48.78	20240124	16010	23.49	20240909	38600	-48.78	20240124	16010	23.49	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
8	20241129	101153	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19780	-320	5	-1.59	350707300	17718	27.05	20000	20200	19560	26100	14100	20100	19793.84	1.43	5567	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2477	60.67	3.02	12	0.14	326.00	6548.00	38600	20240124	-48.76	16010	20240909	23.55	38600	-48.76	20240124	16010	23.55	20240909	38600	-48.76	20240124	16010	23.55	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
9	20241129	091158	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19820	-280	5	-1.39	146702470	7387	11.28	20000	20200	19560	26100	14100	20100	19859.55	1.43	962	21786	20942	20456	19612	19126	20700	19370	63	6000	500	14470	10	1	12524473	2482	60.80	3.03	12	0.06	326.00	6548.00	38600	20240124	-48.65	16010	20240909	23.80	38600	-48.65	20240124	16010	23.80	20240909	38600	-48.65	20240124	16010	23.80	20240909	2.35	N	263720	500	62 억	178589	N	N	2530	N	N
10	20241128	161142	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20100	-550	5	-2.66	1335023350	64738	214.06	20650	21300	19970	26800	14500	20650	20622.06	1.43	-614	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2517	61.66	3.07	12	0.52	326.00	6548.00	38600	20240124	-47.93	16010	20240909	25.55	38600	-47.93	20240124	16010	25.55	20240909	38600	-47.93	20240124	16010	25.55	20240909	2.28	N	263720	500	62 억	178841	N	N	2526	N	N
11	20241128	151204	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20200	-450	5	-2.18	1270729850	61541	203.49	20650	21300	19970	26800	14500	20650	20648.51	1.43	-693	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2530	61.96	3.08	12	0.49	326.00	6548.00	38600	20240124	-47.67	16010	20240909	26.17	38600	-47.67	20240124	16010	26.17	20240909	38600	-47.67	20240124	16010	26.17	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
12	20241128	141201	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20200	-450	5	-2.18	1236664550	59853	197.91	20650	21300	19970	26800	14500	20650	20661.70	1.43	-424	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2530	61.96	3.08	12	0.48	326.00	6548.00	38600	20240124	-47.67	16010	20240909	26.17	38600	-47.67	20240124	16010	26.17	20240909	38600	-47.67	20240124	16010	26.17	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
13	20241128	131200	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20300	-350	5	-1.69	1083198900	52229	172.70	20650	21300	19970	26800	14500	20650	20739.41	1.43	-3829	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2542	62.27	3.10	12	0.42	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
14	20241128	121159	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20300	-350	5	-1.69	1027392850	49469	163.57	20650	21300	19970	26800	14500	20650	20768.42	1.43	-4550	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2542	62.27	3.10	12	0.39	326.00	6548.00	38600	20240124	-47.41	16010	20240909	26.80	38600	-47.41	20240124	16010	26.80	20240909	38600	-47.41	20240124	16010	26.80	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
15	20241128	111203	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20800	150	2	0.73	630946700	29998	99.19	20650	21300	20550	26800	14500	20650	21032.96	1.43	-6963	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2605	63.80	3.18	12	0.24	326.00	6548.00	38600	20240124	-46.11	16010	20240909	29.92	38600	-46.11	20240124	16010	29.92	20240909	38600	-46.11	20240124	16010	29.92	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
16	20241128	101201	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21150	500	2	2.42	497037900	23629	78.13	20650	21300	20550	26800	14500	20650	21035.08	1.43	-6941	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2649	64.88	3.23	12	0.19	326.00	6548.00	38600	20240124	-45.21	16010	20240909	32.10	38600	-45.21	20240124	16010	32.10	20240909	38600	-45.21	20240124	16010	32.10	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
17	20241128	091158	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21000	350	2	1.69	105791650	5059	16.73	20650	21200	20550	26800	14500	20650	20911.57	1.43	-514	21170	20910	20390	20130	19610	21040	20260	63	6150	500	14860	50	1	12524473	2630	64.42	3.21	12	0.04	326.00	6548.00	38600	20240124	-45.60	16010	20240909	31.17	38600	-45.60	20240124	16010	31.17	20240909	38600	-45.60	20240124	16010	31.17	20240909	2.28	N	263720	500	62 억	178841	N	N	131	N	N
18	20241127	161129	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20650	150	2	0.73	612585530	30140	47.74	20500	20650	19870	26650	14350	20500	20324.35	1.38	6332	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2586	63.34	3.15	12	0.24	326.00	6548.00	38600	20240124	-46.50	16010	20240909	28.98	38600	-46.50	20240124	16010	28.98	20240909	38600	-46.50	20240124	16010	28.98	20240909	2.39	N	263720	500	62 억	172510	N	N	131	N	N
19	20241127	151152	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20450	-50	5	-0.24	551270730	27159	43.02	20500	20500	19870	26650	14350	20500	20297.90	1.38	6304	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2561	62.73	3.12	12	0.22	326.00	6548.00	38600	20240124	-47.02	16010	20240909	27.73	38600	-47.02	20240124	16010	27.73	20240909	38600	-47.02	20240124	16010	27.73	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
20	20241127	141148	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20450	-50	5	-0.24	463240280	22850	36.19	20500	20500	19870	26650	14350	20500	20273.10	1.38	4672	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2561	62.73	3.12	12	0.18	326.00	6548.00	38600	20240124	-47.02	16010	20240909	27.73	38600	-47.02	20240124	16010	27.73	20240909	38600	-47.02	20240124	16010	27.73	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
21	20241127	131142	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20350	-150	5	-0.73	404083730	19960	31.62	20500	20500	19870	26650	14350	20500	20244.68	1.38	4763	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2549	62.42	3.11	12	0.16	326.00	6548.00	38600	20240124	-47.28	16010	20240909	27.11	38600	-47.28	20240124	16010	27.11	20240909	38600	-47.28	20240124	16010	27.11	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
22	20241127	121155	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20450	-50	5	-0.24	371486630	18364	29.09	20500	20500	19870	26650	14350	20500	20229.07	1.38	4406	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2561	62.73	3.12	12	0.15	326.00	6548.00	38600	20240124	-47.02	16010	20240909	27.73	38600	-47.02	20240124	16010	27.73	20240909	38600	-47.02	20240124	16010	27.73	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
23	20241127	111150	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20250	-250	5	-1.22	288886080	14310	22.67	20500	20500	19870	26650	14350	20500	20187.71	1.38	2099	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2536	62.12	3.09	12	0.11	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
24	20241127	101150	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20450	-50	5	-0.24	230040080	11409	18.07	20500	20500	19870	26650	14350	20500	20163.04	1.38	2755	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2561	62.73	3.12	12	0.09	326.00	6548.00	38600	20240124	-47.02	16010	20240909	27.73	38600	-47.02	20240124	16010	27.73	20240909	38600	-47.02	20240124	16010	27.73	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
25	20241127	091149	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20100	-400	5	-1.95	68660950	3400	5.39	20500	20500	19920	26650	14350	20500	20194.40	1.38	-153	21400	20950	20550	20100	19700	21175	20325	63	6150	500	14760	50	1	12524473	2517	61.66	3.07	12	0.03	326.00	6548.00	38600	20240124	-47.93	16010	20240909	25.55	38600	-47.93	20240124	16010	25.55	20240909	38600	-47.93	20240124	16010	25.55	20240909	2.39	N	263720	500	62 억	172510	N	N	346	N	N
26	20241126	161131	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20500	250	2	1.23	1294256550	63117	37.52	20400	21000	20150	26300	14200	20250	20505.67	1.35	3808	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2568	62.88	3.13	12	0.50	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.39	N	263720	500	62 억	169454	N	N	346	N	N
27	20241126	151143	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20450	200	2	0.99	1251880500	61045	36.29	20400	21000	20150	26300	14200	20250	20507.50	1.35	3943	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2561	62.73	3.12	12	0.49	326.00	6548.00	38600	20240124	-47.02	16010	20240909	27.73	38600	-47.02	20240124	16010	27.73	20240909	38600	-47.02	20240124	16010	27.73	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
28	20241126	141144	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20500	250	2	1.23	1198430250	58425	34.73	20400	21000	20150	26300	14200	20250	20512.28	1.35	4281	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2568	62.88	3.13	12	0.47	326.00	6548.00	38600	20240124	-46.89	16010	20240909	28.04	38600	-46.89	20240124	16010	28.04	20240909	38600	-46.89	20240124	16010	28.04	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
29	20241126	131139	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20400	150	2	0.74	1144824900	55799	33.17	20400	21000	20150	26300	14200	20250	20516.94	1.35	5502	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2555	62.58	3.12	12	0.45	326.00	6548.00	38600	20240124	-47.15	16010	20240909	27.42	38600	-47.15	20240124	16010	27.42	20240909	38600	-47.15	20240124	16010	27.42	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
30	20241126	121146	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20400	150	2	0.74	1024958950	49886	29.65	20400	21000	20250	26300	14200	20250	20546.02	1.35	5480	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2555	62.58	3.12	12	0.40	326.00	6548.00	38600	20240124	-47.15	16010	20240909	27.42	38600	-47.15	20240124	16010	27.42	20240909	38600	-47.15	20240124	16010	27.42	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
31	20241126	111149	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20600	350	2	1.73	867179750	42157	25.06	20400	21000	20250	26300	14200	20250	20570.24	1.35	2649	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2580	63.19	3.15	12	0.34	326.00	6548.00	38600	20240124	-46.63	16010	20240909	28.67	38600	-46.63	20240124	16010	28.67	20240909	38600	-46.63	20240124	16010	28.67	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
32	20241126	101159	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20650	400	2	1.98	568686050	27758	16.50	20400	20750	20250	26300	14200	20250	20487.28	1.35	2337	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2586	63.34	3.15	12	0.22	326.00	6548.00	38600	20240124	-46.50	16010	20240909	28.98	38600	-46.50	20240124	16010	28.98	20240909	38600	-46.50	20240124	16010	28.98	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
33	20241126	091147	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20350	100	2	0.49	280379150	13715	8.15	20400	20650	20250	26300	14200	20250	20443.25	1.35	-1083	21550	20900	19750	19100	17950	21225	19425	63	6050	500	14580	50	1	12524473	2549	62.42	3.11	12	0.11	326.00	6548.00	38600	20240124	-47.28	16010	20240909	27.11	38600	-47.28	20240124	16010	27.11	20240909	38600	-47.28	20240124	16010	27.11	20240909	2.39	N	263720	500	62 억	169454	N	N	265	N	N
34	20241125	161116	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20250	1700	2	9.16	3325148350	167681	1000.36	18600	20400	18600	24100	12990	18550	19829.97	0.94	52551	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	50	1	12524473	2536	62.12	3.09	12	1.34	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.37	N	263720	500	62 억	117852	N	N	265	N	N
35	20241125	151140	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20250	1700	2	9.16	3163655350	159704	952.77	18600	20400	18600	24100	12990	18550	19809.49	0.94	52045	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	50	1	12524473	2536	62.12	3.09	12	1.28	326.00	6548.00	38600	20240124	-47.54	16010	20240909	26.48	38600	-47.54	20240124	16010	26.48	20240909	38600	-47.54	20240124	16010	26.48	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
36	20241125	141136	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20350	1800	2	9.70	2922187800	147793	881.71	18600	20400	18600	24100	12990	18550	19772.17	0.94	49678	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	50	1	12524473	2549	62.42	3.11	12	1.18	326.00	6548.00	38600	20240124	-47.28	16010	20240909	27.11	38600	-47.28	20240124	16010	27.11	20240909	38600	-47.28	20240124	16010	27.11	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
37	20241125	131128	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19760	1210	2	6.52	2313057200	117609	701.64	18600	20200	18600	24100	12990	18550	19667.35	0.94	39442	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	10	1	12524473	2475	60.61	3.02	12	0.94	326.00	6548.00	38600	20240124	-48.81	16010	20240909	23.42	38600	-48.81	20240124	16010	23.42	20240909	38600	-48.81	20240124	16010	23.42	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
38	20241125	121142	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19610	1060	2	5.71	1973724510	100476	599.43	18600	20200	18600	24100	12990	18550	19643.74	0.94	37697	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	10	1	12524473	2456	60.15	2.99	12	0.80	326.00	6548.00	38600	20240124	-49.20	16010	20240909	22.49	38600	-49.20	20240124	16010	22.49	20240909	38600	-49.20	20240124	16010	22.49	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
39	20241125	111135	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19590	1040	2	5.61	1816616490	92456	551.58	18600	20200	18600	24100	12990	18550	19648.44	0.94	36168	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	10	1	12524473	2454	60.09	2.99	12	0.74	326.00	6548.00	38600	20240124	-49.25	16010	20240909	22.36	38600	-49.25	20240124	16010	22.36	20240909	38600	-49.25	20240124	16010	22.36	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
40	20241125	101120	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19670	1120	2	6.04	1662487380	84583	504.61	18600	20200	18600	24100	12990	18550	19655.10	0.94	36916	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	10	1	12524473	2464	60.34	3.00	12	0.68	326.00	6548.00	38600	20240124	-49.04	16010	20240909	22.86	38600	-49.04	20240124	16010	22.86	20240909	38600	-49.04	20240124	16010	22.86	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
41	20241125	091123	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	19730	1180	2	6.36	592077090	30589	182.49	18600	19830	18600	24100	12990	18550	19355.88	0.94	13987	19183	18866	18583	18266	17983	19025	18425	63	5550	500	13350	10	1	12524473	2471	60.52	3.01	12	0.24	326.00	6548.00	38600	20240124	-48.89	16010	20240909	23.24	38600	-48.89	20240124	16010	23.24	20240909	38600	-48.89	20240124	16010	23.24	20240909	2.37	N	263720	500	62 억	117852	N	N	86	N	N
42	20241122	161020	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18550	240	2	1.31	310435530	16630	139.30	18310	18900	18300	23800	12820	18310	18667.39	0.95	-1068	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2323	56.90	2.83	12	0.13	326.00	6548.00	38600	20240124	-51.94	16010	20240909	15.87	38600	-51.94	20240124	16010	15.87	20240909	38600	-51.94	20240124	16010	15.87	20240909	2.36	N	263720	500	62 억	118884	N	N	86	N	N
43	20241122	151033	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18610	300	2	1.64	289737230	15515	129.96	18310	18900	18300	23800	12820	18310	18674.65	0.95	-935	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2331	57.09	2.84	12	0.12	326.00	6548.00	38600	20240124	-51.79	16010	20240909	16.24	38600	-51.79	20240124	16010	16.24	20240909	38600	-51.79	20240124	16010	16.24	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
44	20241122	141036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18680	370	2	2.02	261203390	13981	117.11	18310	18900	18300	23800	12820	18310	18682.74	0.95	-643	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2340	57.30	2.85	12	0.11	326.00	6548.00	38600	20240124	-51.61	16010	20240909	16.68	38600	-51.61	20240124	16010	16.68	20240909	38600	-51.61	20240124	16010	16.68	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
45	20241122	131030	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18750	440	2	2.40	212212350	11357	95.13	18310	18900	18300	23800	12820	18310	18685.60	0.95	-370	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2348	57.52	2.86	12	0.09	326.00	6548.00	38600	20240124	-51.42	16010	20240909	17.11	38600	-51.42	20240124	16010	17.11	20240909	38600	-51.42	20240124	16010	17.11	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
46	20241122	121037	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18780	470	2	2.57	184014360	9853	82.53	18310	18900	18300	23800	12820	18310	18675.97	0.95	-143	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2352	57.61	2.87	12	0.08	326.00	6548.00	38600	20240124	-51.35	16010	20240909	17.30	38600	-51.35	20240124	16010	17.30	20240909	38600	-51.35	20240124	16010	17.30	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
47	20241122	111027	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18740	430	2	2.35	125626710	6737	56.43	18310	18900	18300	23800	12820	18310	18647.28	0.95	-780	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2347	57.48	2.86	12	0.05	326.00	6548.00	38600	20240124	-51.45	16010	20240909	17.05	38600	-51.45	20240124	16010	17.05	20240909	38600	-51.45	20240124	16010	17.05	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
48	20241122	101046	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18610	300	2	1.64	94632490	5082	42.57	18310	18900	18300	23800	12820	18310	18621.11	0.95	-181	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2331	57.09	2.84	12	0.04	326.00	6548.00	38600	20240124	-51.79	16010	20240909	16.24	38600	-51.79	20240124	16010	16.24	20240909	38600	-51.79	20240124	16010	16.24	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
49	20241122	091036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18410	100	2	0.55	7016470	383	3.21	18310	18410	18300	23800	12820	18310	18319.77	0.95	-65	18830	18570	18340	18080	17850	18700	18210	63	5490	500	13180	10	1	12524473	2306	56.47	2.81	12	0.00	326.00	6548.00	38600	20240124	-52.31	16010	20240909	14.99	38600	-52.31	20240124	16010	14.99	20240909	38600	-52.31	20240124	16010	14.99	20240909	2.36	N	263720	500	62 억	118884	N	N	68	N	N
50	20241121	161027	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18310	200	2	1.10	218765600	11916	78.00	18200	18600	18110	23500	12680	18110	18359.00	0.95	146	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2293	56.17	2.80	12	0.10	326.00	6548.00	38600	20240124	-52.56	16010	20240909	14.37	38600	-52.56	20240124	16010	14.37	20240909	38600	-52.56	20240124	16010	14.37	20240909	2.35	N	263720	500	62 억	118738	N	N	68	N	N
51	20241121	151048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18300	190	2	1.05	203494590	11082	72.54	18200	18600	18110	23500	12680	18110	18362.62	0.95	255	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2292	56.13	2.79	12	0.09	326.00	6548.00	38600	20240124	-52.59	16010	20240909	14.30	38600	-52.59	20240124	16010	14.30	20240909	38600	-52.59	20240124	16010	14.30	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
52	20241121	141045	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18440	330	2	1.82	179490010	9773	63.97	18200	18600	18110	23500	12680	18110	18365.91	0.95	125	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2310	56.56	2.82	12	0.08	326.00	6548.00	38600	20240124	-52.23	16010	20240909	15.18	38600	-52.23	20240124	16010	15.18	20240909	38600	-52.23	20240124	16010	15.18	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
53	20241121	131038	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18360	250	2	1.38	173479690	9446	61.83	18200	18600	18110	23500	12680	18110	18365.41	0.95	16	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2299	56.32	2.80	12	0.08	326.00	6548.00	38600	20240124	-52.44	16010	20240909	14.68	38600	-52.44	20240124	16010	14.68	20240909	38600	-52.44	20240124	16010	14.68	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
54	20241121	121039	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18380	270	2	1.49	107690210	5866	38.40	18200	18600	18110	23500	12680	18110	18358.37	0.95	-424	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2302	56.38	2.81	12	0.05	326.00	6548.00	38600	20240124	-52.38	16010	20240909	14.80	38600	-52.38	20240124	16010	14.80	20240909	38600	-52.38	20240124	16010	14.80	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
55	20241121	111042	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18250	140	2	0.77	93329930	5080	33.25	18200	18600	18110	23500	12680	18110	18372.03	0.95	-800	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2286	55.98	2.79	12	0.04	326.00	6548.00	38600	20240124	-52.72	16010	20240909	13.99	38600	-52.72	20240124	16010	13.99	20240909	38600	-52.72	20240124	16010	13.99	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
56	20241121	101040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18280	170	2	0.94	74510020	4045	26.48	18200	18600	18110	23500	12680	18110	18420.28	0.95	-672	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2289	56.07	2.79	12	0.03	326.00	6548.00	38600	20240124	-52.64	16010	20240909	14.18	38600	-52.64	20240124	16010	14.18	20240909	38600	-52.64	20240124	16010	14.18	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
57	20241121	091043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18500	390	2	2.15	19385940	1053	6.89	18200	18600	18200	23500	12680	18110	18410.20	0.95	-12	18950	18530	18170	17750	17390	18350	17570	63	5390	500	13030	10	1	12524473	2317	56.75	2.83	12	0.01	326.00	6548.00	38600	20240124	-52.07	16010	20240909	15.55	38600	-52.07	20240124	16010	15.55	20240909	38600	-52.07	20240124	16010	15.55	20240909	2.35	N	263720	500	62 억	118738	N	N	70	N	N
58	20241120	161034	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18110	-380	5	-2.06	278021380	15261	62.54	18320	18590	17810	24000	12950	18490	18218.12	0.95	-402	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2268	55.55	2.77	12	0.12	326.00	6548.00	38600	20240124	-53.08	16010	20240909	13.12	38600	-53.08	20240124	16010	13.12	20240909	38600	-53.08	20240124	16010	13.12	20240909	2.36	N	263720	500	62 억	119108	N	N	70	N	N
59	20241120	151047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18120	-370	5	-2.00	264434970	14511	59.47	18320	18590	17810	24000	12950	18490	18223.07	0.95	-292	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2269	55.58	2.77	12	0.12	326.00	6548.00	38600	20240124	-53.06	16010	20240909	13.18	38600	-53.06	20240124	16010	13.18	20240909	38600	-53.06	20240124	16010	13.18	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
60	20241120	141049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18230	-260	5	-1.41	235112640	12897	52.85	18320	18590	17810	24000	12950	18490	18230.03	0.95	36	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2283	55.92	2.78	12	0.10	326.00	6548.00	38600	20240124	-52.77	16010	20240909	13.87	38600	-52.77	20240124	16010	13.87	20240909	38600	-52.77	20240124	16010	13.87	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
61	20241120	131051	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18240	-250	5	-1.35	196235810	10762	44.10	18320	18590	17810	24000	12950	18490	18234.14	0.95	-742	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2284	55.95	2.79	12	0.09	326.00	6548.00	38600	20240124	-52.75	16010	20240909	13.93	38600	-52.75	20240124	16010	13.93	20240909	38600	-52.75	20240124	16010	13.93	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
62	20241120	121048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18290	-200	5	-1.08	183758440	10079	41.30	18320	18590	17810	24000	12950	18490	18231.81	0.95	-823	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2291	56.10	2.79	12	0.08	326.00	6548.00	38600	20240124	-52.62	16010	20240909	14.24	38600	-52.62	20240124	16010	14.24	20240909	38600	-52.62	20240124	16010	14.24	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
63	20241120	111052	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18390	-100	5	-0.54	146389570	8037	32.94	18320	18590	17810	24000	12950	18490	18214.45	0.95	-789	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2303	56.41	2.81	12	0.06	326.00	6548.00	38600	20240124	-52.36	16010	20240909	14.87	38600	-52.36	20240124	16010	14.87	20240909	38600	-52.36	20240124	16010	14.87	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
64	20241120	101049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18350	-140	5	-0.76	127310110	6996	28.67	18320	18590	17810	24000	12950	18490	18197.56	0.95	-1041	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2298	56.29	2.80	12	0.06	326.00	6548.00	38600	20240124	-52.46	16010	20240909	14.62	38600	-52.46	20240124	16010	14.62	20240909	38600	-52.46	20240124	16010	14.62	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
65	20241120	091050	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18530	40	2	0.22	8108280	440	1.80	18320	18590	18320	24000	12950	18490	18427.91	0.95	-36	19283	18886	18343	17946	17403	19085	18145	63	5510	500	13310	10	1	12524473	2321	56.84	2.83	12	0.00	326.00	6548.00	38600	20240124	-51.99	16010	20240909	15.74	38600	-51.99	20240124	16010	15.74	20240909	38600	-51.99	20240124	16010	15.74	20240909	2.36	N	263720	500	62 억	119108	N	N	188	N	N
66	20241119	160950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18490	460	2	2.55	450017680	24400	143.66	17910	18740	17800	23400	12630	18030	18443.35	0.91	5034	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2316	56.72	2.82	12	0.19	326.00	6548.00	38600	20240124	-52.10	16010	20240909	15.49	38600	-52.10	20240124	16010	15.49	20240909	38600	-52.10	20240124	16010	15.49	20240909	2.37	N	263720	500	62 억	114204	N	N	188	N	N
67	20241119	151005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18360	330	2	1.83	428703530	23244	136.86	17910	18740	17800	23400	12630	18030	18443.62	0.91	4817	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2299	56.32	2.80	12	0.19	326.00	6548.00	38600	20240124	-52.44	16010	20240909	14.68	38600	-52.44	20240124	16010	14.68	20240909	38600	-52.44	20240124	16010	14.68	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
68	20241119	141005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18430	400	2	2.22	370657990	20080	118.23	17910	18740	17800	23400	12630	18030	18459.06	0.91	4439	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2308	56.53	2.81	12	0.16	326.00	6548.00	38600	20240124	-52.25	16010	20240909	15.12	38600	-52.25	20240124	16010	15.12	20240909	38600	-52.25	20240124	16010	15.12	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
69	20241119	131009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18380	350	2	1.94	348579340	18880	111.16	17910	18740	17800	23400	12630	18030	18462.89	0.91	4532	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2302	56.38	2.81	12	0.15	326.00	6548.00	38600	20240124	-52.38	16010	20240909	14.80	38600	-52.38	20240124	16010	14.80	20240909	38600	-52.38	20240124	16010	14.80	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
70	20241119	120955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18600	570	2	3.16	297029740	16092	94.75	17910	18740	17800	23400	12630	18030	18458.22	0.91	4432	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2330	57.06	2.84	12	0.13	326.00	6548.00	38600	20240124	-51.81	16010	20240909	16.18	38600	-51.81	20240124	16010	16.18	20240909	38600	-51.81	20240124	16010	16.18	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
71	20241119	111008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18510	480	2	2.66	216058130	11745	69.15	17910	18710	17800	23400	12630	18030	18395.75	0.91	2809	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2318	56.78	2.83	12	0.09	326.00	6548.00	38600	20240124	-52.05	16010	20240909	15.62	38600	-52.05	20240124	16010	15.62	20240909	38600	-52.05	20240124	16010	15.62	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
72	20241119	101032	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18550	520	2	2.88	126185840	6913	40.70	17910	18570	17800	23400	12630	18030	18253.41	0.91	2334	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2323	56.90	2.83	12	0.06	326.00	6548.00	38600	20240124	-51.94	16010	20240909	15.87	38600	-51.94	20240124	16010	15.87	20240909	38600	-51.94	20240124	16010	15.87	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
73	20241119	091028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17990	-40	5	-0.22	16281100	906	5.33	17910	18250	17910	23400	12630	18030	17970.31	0.91	-48	18536	18282	17836	17582	17136	18410	17710	63	5370	500	12980	10	1	12524473	2253	55.18	2.75	12	0.01	326.00	6548.00	38600	20240124	-53.39	16010	20240909	12.37	38600	-53.39	20240124	16010	12.37	20240909	38600	-53.39	20240124	16010	12.37	20240909	2.37	N	263720	500	62 억	114204	N	N	212	N	N
74	20241118	160954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18030	640	2	3.68	302042220	16964	54.99	17390	18090	17390	22600	12180	17390	17804.74	0.91	110	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2258	55.31	2.75	12	0.14	326.00	6548.00	38600	20240124	-53.29	16010	20240909	12.62	38600	-53.29	20240124	16010	12.62	20240909	38600	-53.29	20240124	16010	12.62	20240909	2.39	N	263720	500	62 억	114095	N	N	211	N	N
75	20241118	151007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17930	540	2	3.11	266604580	14996	48.61	17390	18090	17390	22600	12180	17390	17778.54	0.91	111	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2246	55.00	2.74	12	0.12	326.00	6548.00	38600	20240124	-53.55	16010	20240909	11.99	38600	-53.55	20240124	16010	11.99	20240909	38600	-53.55	20240124	16010	11.99	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
76	20241118	141009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17870	480	2	2.76	233602810	13152	42.63	17390	18090	17390	22600	12180	17390	17761.94	0.91	-248	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2238	54.82	2.73	12	0.11	326.00	6548.00	38600	20240124	-53.70	16010	20240909	11.62	38600	-53.70	20240124	16010	11.62	20240909	38600	-53.70	20240124	16010	11.62	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
77	20241118	131002	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17830	440	2	2.53	223939490	12610	40.88	17390	18090	17390	22600	12180	17390	17759.06	0.91	-71	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2233	54.69	2.72	12	0.10	326.00	6548.00	38600	20240124	-53.81	16010	20240909	11.37	38600	-53.81	20240124	16010	11.37	20240909	38600	-53.81	20240124	16010	11.37	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
78	20241118	121006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17940	550	2	3.16	165907320	9368	30.37	17390	18090	17390	22600	12180	17390	17710.21	0.91	837	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2247	55.03	2.74	12	0.07	326.00	6548.00	38600	20240124	-53.52	16010	20240909	12.05	38600	-53.52	20240124	16010	12.05	20240909	38600	-53.52	20240124	16010	12.05	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
79	20241118	111007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17890	500	2	2.88	132802700	7528	24.40	17390	18090	17390	22600	12180	17390	17641.37	0.91	373	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2241	54.88	2.73	12	0.06	326.00	6548.00	38600	20240124	-53.65	16010	20240909	11.74	38600	-53.65	20240124	16010	11.74	20240909	38600	-53.65	20240124	16010	11.74	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
80	20241118	100955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17910	520	2	2.99	110671970	6295	20.41	17390	17920	17390	22600	12180	17390	17581.11	0.91	131	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2243	54.94	2.74	12	0.05	326.00	6548.00	38600	20240124	-53.60	16010	20240909	11.87	38600	-53.60	20240124	16010	11.87	20240909	38600	-53.60	20240124	16010	11.87	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
81	20241118	090953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17410	20	2	0.12	28618890	1645	5.33	17390	17530	17390	22600	12180	17390	17397.53	0.91	-399	17930	17660	17130	16860	16330	17795	16995	63	5210	500	12520	10	1	12524473	2181	53.40	2.66	12	0.01	326.00	6548.00	38600	20240124	-54.90	16010	20240909	8.74	38600	-54.90	20240124	16010	8.74	20240909	38600	-54.90	20240124	16010	8.74	20240909	2.39	N	263720	500	62 억	114095	N	N	328	N	N
82	20241115	161030	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17390	230	2	1.34	525450970	30834	129.16	17160	17400	16600	22300	12020	17160	17041.16	0.88	4247	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2178	53.34	2.66	12	0.25	326.00	6548.00	38600	20240124	-54.95	16010	20240909	8.62	38600	-54.95	20240124	16010	8.62	20240909	38600	-54.95	20240124	16010	8.62	20240909	2.41	N	263720	500	62 억	109848	N	N	328	N	N
83	20241115	151101	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17280	120	2	0.70	493118420	28972	121.36	17160	17400	16600	22300	12020	17160	17020.52	0.88	4564	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2164	53.01	2.64	12	0.23	326.00	6548.00	38600	20240124	-55.23	16010	20240909	7.93	38600	-55.23	20240124	16010	7.93	20240909	38600	-55.23	20240124	16010	7.93	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
84	20241115	141050	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17380	220	2	1.28	453220670	26676	111.75	17160	17380	16600	22300	12020	17160	16989.83	0.88	5147	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2177	53.31	2.65	12	0.21	326.00	6548.00	38600	20240124	-54.97	16010	20240909	8.56	38600	-54.97	20240124	16010	8.56	20240909	38600	-54.97	20240124	16010	8.56	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
85	20241115	131050	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17310	150	2	0.87	405071810	23900	100.12	17160	17350	16600	22300	12020	17160	16948.61	0.88	4036	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2168	53.10	2.64	12	0.19	326.00	6548.00	38600	20240124	-55.16	16010	20240909	8.12	38600	-55.16	20240124	16010	8.12	20240909	38600	-55.16	20240124	16010	8.12	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
86	20241115	121050	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17080	-80	5	-0.47	284097340	16862	70.64	17160	17180	16600	22300	12020	17160	16848.38	0.88	-685	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2139	52.39	2.61	12	0.13	326.00	6548.00	38600	20240124	-55.75	16010	20240909	6.68	38600	-55.75	20240124	16010	6.68	20240909	38600	-55.75	20240124	16010	6.68	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
87	20241115	111025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16870	-290	5	-1.69	191862790	11410	47.80	17160	17180	16600	22300	12020	17160	16815.32	0.88	-3295	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2113	51.75	2.58	12	0.09	326.00	6548.00	38600	20240124	-56.30	16010	20240909	5.37	38600	-56.30	20240124	16010	5.37	20240909	38600	-56.30	20240124	16010	5.37	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
88	20241115	101024	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16800	-360	5	-2.10	121645390	7219	30.24	17160	17180	16600	22300	12020	17160	16850.73	0.88	-3942	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2104	51.53	2.57	12	0.06	326.00	6548.00	38600	20240124	-56.48	16010	20240909	4.93	38600	-56.48	20240124	16010	4.93	20240909	38600	-56.48	20240124	16010	4.93	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
89	20241115	090931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16940	-220	5	-1.28	30295260	1776	7.44	17160	17180	16800	22300	12020	17160	17058.14	0.88	-753	17646	17402	16916	16672	16186	17525	16795	63	5140	500	12350	10	1	12524473	2122	51.96	2.59	12	0.01	326.00	6548.00	38600	20240124	-56.11	16010	20240909	5.81	38600	-56.11	20240124	16010	5.81	20240909	38600	-56.11	20240124	16010	5.81	20240909	2.41	N	263720	500	62 억	109848	N	N	164	N	N
90	20241114	161018	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17000	390	2	2.35	336426000	20016	91.05	16430	17160	16430	21550	11630	16610	16807.85	0.86	2302	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2129	52.15	2.60	12	0.16	326.00	6548.00	38600	20240124	-55.96	16010	20240909	6.18	38600	-55.96	20240124	16010	6.18	20240909	38600	-55.96	20240124	16010	6.18	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
91	20241114	151025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16900	290	2	1.75	298032040	17752	80.75	16430	17160	16430	21550	11630	16610	16788.65	0.86	2448	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2117	51.84	2.58	12	0.14	326.00	6548.00	38600	20240124	-56.22	16010	20240909	5.56	38600	-56.22	20240124	16010	5.56	20240909	38600	-56.22	20240124	16010	5.56	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
92	20241114	141017	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17070	460	2	2.77	275970370	16452	74.84	16430	17160	16430	21550	11630	16610	16774.27	0.86	2868	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2138	52.36	2.61	12	0.13	326.00	6548.00	38600	20240124	-55.78	16010	20240909	6.62	38600	-55.78	20240124	16010	6.62	20240909	38600	-55.78	20240124	16010	6.62	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
93	20241114	131019	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16940	330	2	1.99	249341380	14888	67.72	16430	17160	16430	21550	11630	16610	16747.81	0.86	2789	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2122	51.96	2.59	12	0.12	326.00	6548.00	38600	20240124	-56.11	16010	20240909	5.81	38600	-56.11	20240124	16010	5.81	20240909	38600	-56.11	20240124	16010	5.81	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
94	20241114	121016	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16930	320	2	1.93	228272670	13646	62.07	16430	17160	16430	21550	11630	16610	16728.17	0.86	2543	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2120	51.93	2.59	12	0.11	326.00	6548.00	38600	20240124	-56.14	16010	20240909	5.75	38600	-56.14	20240124	16010	5.75	20240909	38600	-56.14	20240124	16010	5.75	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
95	20241114	111015	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17040	430	2	2.59	188831940	11314	51.46	16430	17160	16430	21550	11630	16610	16690.11	0.86	2129	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2134	52.27	2.60	12	0.09	326.00	6548.00	38600	20240124	-55.85	16010	20240909	6.43	38600	-55.85	20240124	16010	6.43	20240909	38600	-55.85	20240124	16010	6.43	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
96	20241114	101035	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16770	160	2	0.96	99743380	6040	27.47	16430	16770	16430	21550	11630	16610	16513.80	0.86	1796	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2100	51.44	2.56	12	0.05	326.00	6548.00	38600	20240124	-56.55	16010	20240909	4.75	38600	-56.55	20240124	16010	4.75	20240909	38600	-56.55	20240124	16010	4.75	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
97	20241114	091011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16610	0	3	0.00	0	0	0.00	0	0	0	21550	11630	16610	0.00	0.86	0	17396	17002	16806	16412	16216	16905	16315	63	4940	500	11950	10	1	12524473	2080	50.95	2.54	12	0.00	326.00	6548.00	38600	20240124	-56.97	16010	20240909	3.75	38600	-56.97	20240124	16010	3.75	20240909	38600	-56.97	20240124	16010	3.75	20240909	2.41	N	263720	500	62 억	108201	N	N	519	N	N
98	20241113	160649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16610	-360	5	-2.12	367101970	21895	65.03	16730	17200	16610	22050	11880	16970	16765.64	0.89	-3505	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2080	50.95	2.54	12	0.17	326.00	6548.00	38600	20240124	-56.97	16010	20240909	3.75	38600	-56.97	20240124	16010	3.75	20240909	38600	-56.97	20240124	16010	3.75	20240909	2.41	N	263720	500	62 억	111706	N	N	518	N	N
99	20241113	150721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16650	-320	5	-1.89	288598300	17179	51.02	16730	17200	16630	22050	11880	16970	16798.13	0.89	-3495	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2085	51.07	2.54	12	0.14	326.00	6548.00	38600	20240124	-56.87	16010	20240909	4.00	38600	-56.87	20240124	16010	4.00	20240909	38600	-56.87	20240124	16010	4.00	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
100	20241113	140718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16820	-150	5	-0.88	230370700	13692	40.66	16730	17200	16640	22050	11880	16970	16823.76	0.89	-3167	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2107	51.60	2.57	12	0.11	326.00	6548.00	38600	20240124	-56.42	16010	20240909	5.06	38600	-56.42	20240124	16010	5.06	20240909	38600	-56.42	20240124	16010	5.06	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
101	20241113	130720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16740	-230	5	-1.36	174805210	10382	30.83	16730	17200	16640	22050	11880	16970	16835.59	0.89	-2781	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2097	51.35	2.56	12	0.08	326.00	6548.00	38600	20240124	-56.63	16010	20240909	4.56	38600	-56.63	20240124	16010	4.56	20240909	38600	-56.63	20240124	16010	4.56	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
102	20241113	120711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16760	-210	5	-1.24	156071470	9267	27.52	16730	17200	16640	22050	11880	16970	16839.74	0.89	-2432	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2099	51.41	2.56	12	0.07	326.00	6548.00	38600	20240124	-56.58	16010	20240909	4.68	38600	-56.58	20240124	16010	4.68	20240909	38600	-56.58	20240124	16010	4.68	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
103	20241113	110709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16860	-110	5	-0.65	129975380	7711	22.90	16730	17200	16640	22050	11880	16970	16853.81	0.89	-1953	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2112	51.72	2.57	12	0.06	326.00	6548.00	38600	20240124	-56.32	16010	20240909	5.31	38600	-56.32	20240124	16010	5.31	20240909	38600	-56.32	20240124	16010	5.31	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
104	20241113	100710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16880	-90	5	-0.53	88516970	5234	15.54	16730	17200	16730	22050	11880	16970	16910.38	0.89	-724	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2114	51.78	2.58	12	0.04	326.00	6548.00	38600	20240124	-56.27	16010	20240909	5.43	38600	-56.27	20240124	16010	5.43	20240909	38600	-56.27	20240124	16010	5.43	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
105	20241113	090700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17130	160	2	0.94	35494740	2110	6.27	16730	17130	16730	22050	11880	16970	16812.05	0.89	764	18256	17612	17206	16562	16156	17410	16360	63	5080	500	12210	10	1	12524473	2145	52.55	2.62	12	0.02	326.00	6548.00	38600	20240124	-55.62	16010	20240909	7.00	38600	-55.62	20240124	16010	7.00	20240909	38600	-55.62	20240124	16010	7.00	20240909	2.41	N	263720	500	62 억	111706	N	N	635	N	N
106	20241112	160941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	16970	-880	5	-4.93	582831980	33578	176.66	17790	17850	16800	23200	12500	17850	17357.79	0.92	-3478	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2125	52.06	2.59	12	0.27	326.00	6548.00	38600	20240124	-56.04	16010	20240909	6.00	38600	-56.04	20240124	16010	6.00	20240909	38600	-56.04	20240124	16010	6.00	20240909	2.43	N	263720	500	62 억	115184	N	N	635	N	N
107	20241112	150950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17330	-520	5	-2.91	549995440	31650	166.52	17790	17850	16800	23200	12500	17850	17377.42	0.92	-3513	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2170	53.16	2.65	12	0.25	326.00	6548.00	38600	20240124	-55.10	16010	20240909	8.24	38600	-55.10	20240124	16010	8.24	20240909	38600	-55.10	20240124	16010	8.24	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
108	20241112	140954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17300	-550	5	-3.08	431172610	24735	130.14	17790	17850	17240	23200	12500	17850	17431.68	0.92	-3643	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2167	53.07	2.64	12	0.20	326.00	6548.00	38600	20240124	-55.18	16010	20240909	8.06	38600	-55.18	20240124	16010	8.06	20240909	38600	-55.18	20240124	16010	8.06	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
109	20241112	130957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17360	-490	5	-2.75	382737500	21939	115.43	17790	17850	17240	23200	12500	17850	17445.53	0.92	-3805	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2174	53.25	2.65	12	0.18	326.00	6548.00	38600	20240124	-55.03	16010	20240909	8.43	38600	-55.03	20240124	16010	8.43	20240909	38600	-55.03	20240124	16010	8.43	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
110	20241112	120952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17430	-420	5	-2.35	347601520	19921	104.81	17790	17850	17240	23200	12500	17850	17449.00	0.92	-3346	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2183	53.47	2.66	12	0.16	326.00	6548.00	38600	20240124	-54.84	16010	20240909	8.87	38600	-54.84	20240124	16010	8.87	20240909	38600	-54.84	20240124	16010	8.87	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
111	20241112	110947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17560	-290	5	-1.62	310041560	17773	93.51	17790	17850	17240	23200	12500	17850	17444.53	0.92	-3232	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2199	53.87	2.68	12	0.14	326.00	6548.00	38600	20240124	-54.51	16010	20240909	9.68	38600	-54.51	20240124	16010	9.68	20240909	38600	-54.51	20240124	16010	9.68	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
112	20241112	100946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17260	-590	5	-3.31	171776330	9868	51.92	17790	17850	17240	23200	12500	17850	17407.41	0.92	-5243	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2162	52.94	2.64	12	0.08	326.00	6548.00	38600	20240124	-55.28	16010	20240909	7.81	38600	-55.28	20240124	16010	7.81	20240909	38600	-55.28	20240124	16010	7.81	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
113	20241112	090945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17770	-80	5	-0.45	7256720	410	2.16	17790	17850	17580	23200	12500	17850	17699.32	0.92	-92	19310	18580	18040	17310	16770	18310	17040	63	5350	500	12850	10	1	12524473	2226	54.51	2.71	12	0.00	326.00	6548.00	38600	20240124	-53.96	16010	20240909	10.99	38600	-53.96	20240124	16010	10.99	20240909	38600	-53.96	20240124	16010	10.99	20240909	2.43	N	263720	500	62 억	115184	N	N	316	N	N
114	20241111	160938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17850	-940	5	-5.00	340627750	18828	92.15	18630	18770	17500	24400	13160	18790	18091.51	0.94	-2113	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2236	54.75	2.73	12	0.15	326.00	6548.00	38600	20240124	-53.76	16010	20240909	11.49	38600	-53.76	20240124	16010	11.49	20240909	38600	-53.76	20240124	16010	11.49	20240909	2.42	N	263720	500	62 억	117294	N	N	316	N	N
115	20241111	151006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18000	-790	5	-4.20	317155790	17514	85.72	18630	18770	17500	24400	13160	18790	18108.51	0.94	-2339	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2254	55.21	2.75	12	0.14	326.00	6548.00	38600	20240124	-53.37	16010	20240909	12.43	38600	-53.37	20240124	16010	12.43	20240909	38600	-53.37	20240124	16010	12.43	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
116	20241111	140953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17880	-910	5	-4.84	288443340	15913	77.88	18630	18770	17500	24400	13160	18790	18126.06	0.94	-2154	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2239	54.85	2.73	12	0.13	326.00	6548.00	38600	20240124	-53.68	16010	20240909	11.68	38600	-53.68	20240124	16010	11.68	20240909	38600	-53.68	20240124	16010	11.68	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
117	20241111	130950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17970	-820	5	-4.36	253303680	13949	68.27	18630	18770	17500	24400	13160	18790	18159.05	0.94	-1193	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2251	55.12	2.74	12	0.11	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	38600	-53.45	20240124	16010	12.24	20240909	38600	-53.45	20240124	16010	12.24	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
118	20241111	120946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17910	-880	5	-4.68	240343840	13227	64.74	18630	18770	17500	24400	13160	18790	18170.47	0.94	-967	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2243	54.94	2.74	12	0.11	326.00	6548.00	38600	20240124	-53.60	16010	20240909	11.87	38600	-53.60	20240124	16010	11.87	20240909	38600	-53.60	20240124	16010	11.87	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
119	20241111	110945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17980	-810	5	-4.31	212998500	11703	57.28	18630	18770	17500	24400	13160	18790	18200.08	0.94	-860	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2252	55.15	2.75	12	0.09	326.00	6548.00	38600	20240124	-53.42	16010	20240909	12.30	38600	-53.42	20240124	16010	12.30	20240909	38600	-53.42	20240124	16010	12.30	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
120	20241111	100939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18060	-730	5	-3.89	171474340	9403	46.02	18630	18770	17500	24400	13160	18790	18235.84	0.94	-1060	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2262	55.40	2.76	12	0.08	326.00	6548.00	38600	20240124	-53.21	16010	20240909	12.80	38600	-53.21	20240124	16010	12.80	20240909	38600	-53.21	20240124	16010	12.80	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
121	20241111	090936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18380	-410	5	-2.18	63053050	3398	16.63	18630	18770	18360	24400	13160	18790	18555.59	0.94	118	19583	19186	18953	18556	18323	19070	18440	63	5610	500	13520	10	1	12524473	2302	56.38	2.81	12	0.03	326.00	6548.00	38600	20240124	-52.38	16010	20240909	14.80	38600	-52.38	20240124	16010	14.80	20240909	38600	-52.38	20240124	16010	14.80	20240909	2.42	N	263720	500	62 억	117294	N	N	16	N	N
122	20241108	160932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18790	240	2	1.29	386469760	20420	138.21	19100	19350	18720	24100	12990	18550	18948.69	0.96	-2532	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2353	57.64	2.87	12	0.16	326.00	6548.00	38600	20240124	-51.32	16010	20240909	17.36	38600	-51.32	20240124	16010	17.36	20240909	38600	-51.32	20240124	16010	17.36	20240909	2.40	N	263720	500	62 억	120282	N	N	16	N	N
123	20241108	150940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18720	170	2	0.92	339479100	17918	121.27	19100	19350	18720	24100	12990	18550	18973.64	0.96	-2032	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2345	57.42	2.86	12	0.14	326.00	6548.00	38600	20240124	-51.50	16010	20240909	16.93	38600	-51.50	20240124	16010	16.93	20240909	38600	-51.50	20240124	16010	16.93	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
124	20241108	140938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18810	260	2	1.40	312529830	16482	111.55	19100	19350	18750	24100	12990	18550	18993.01	0.96	-1605	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2356	57.70	2.87	12	0.13	326.00	6548.00	38600	20240124	-51.27	16010	20240909	17.49	38600	-51.27	20240124	16010	17.49	20240909	38600	-51.27	20240124	16010	17.49	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
125	20241108	130939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18770	220	2	1.19	292802210	15432	104.45	19100	19350	18750	24100	12990	18550	19008.08	0.96	-893	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2351	57.58	2.87	12	0.12	326.00	6548.00	38600	20240124	-51.37	16010	20240909	17.24	38600	-51.37	20240124	16010	17.24	20240909	38600	-51.37	20240124	16010	17.24	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
126	20241108	120939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18750	200	2	1.08	282590340	14889	100.77	19100	19350	18750	24100	12990	18550	19016.05	0.96	-1060	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2348	57.52	2.86	12	0.12	326.00	6548.00	38600	20240124	-51.42	16010	20240909	17.11	38600	-51.42	20240124	16010	17.11	20240909	38600	-51.42	20240124	16010	17.11	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
127	20241108	110937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18850	300	2	1.62	233340440	12274	83.07	19100	19350	18850	24100	12990	18550	19058.97	0.96	-510	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2361	57.82	2.88	12	0.10	326.00	6548.00	38600	20240124	-51.17	16010	20240909	17.74	38600	-51.17	20240124	16010	17.74	20240909	38600	-51.17	20240124	16010	17.74	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
128	20241108	100947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18880	330	2	1.78	205857750	10821	73.24	19100	19350	18870	24100	12990	18550	19080.70	0.96	253	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2365	57.91	2.88	12	0.09	326.00	6548.00	38600	20240124	-51.09	16010	20240909	17.93	38600	-51.09	20240124	16010	17.93	20240909	38600	-51.09	20240124	16010	17.93	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
129	20241108	090934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18940	390	2	2.10	150882900	7916	53.58	19100	19350	18910	24100	12990	18550	19147.97	0.96	98	19250	18900	18700	18350	18150	18800	18250	63	5550	500	13350	10	1	12524473	2372	58.10	2.89	12	0.06	326.00	6548.00	38600	20240124	-50.93	16010	20240909	18.30	38600	-50.93	20240124	16010	18.30	20240909	38600	-50.93	20240124	16010	18.30	20240909	2.40	N	263720	500	62 억	120282	N	N	135	N	N
130	20241107	160931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18550	-250	5	-1.33	277262730	14760	45.59	19050	19050	18500	24400	13160	18800	18784.75	0.98	-2424	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2323	56.90	2.83	12	0.12	326.00	6548.00	38600	20240124	-51.94	16010	20240909	15.87	38600	-51.94	20240124	16010	15.87	20240909	38600	-51.94	20240124	16010	15.87	20240909	2.38	N	263720	500	62 억	122539	N	N	135	N	N
131	20241107	150937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18560	-240	5	-1.28	263732180	14031	43.34	19050	19050	18500	24400	13160	18800	18796.39	0.98	-2106	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2325	56.93	2.83	12	0.11	326.00	6548.00	38600	20240124	-51.92	16010	20240909	15.93	38600	-51.92	20240124	16010	15.93	20240909	38600	-51.92	20240124	16010	15.93	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
132	20241107	140940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18720	-80	5	-0.43	241330280	12828	39.62	19050	19050	18500	24400	13160	18800	18812.78	0.98	-1534	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2345	57.42	2.86	12	0.10	326.00	6548.00	38600	20240124	-51.50	16010	20240909	16.93	38600	-51.50	20240124	16010	16.93	20240909	38600	-51.50	20240124	16010	16.93	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
133	20241107	130940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18700	-100	5	-0.53	231898620	12324	38.07	19050	19050	18500	24400	13160	18800	18816.83	0.98	-1207	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2342	57.36	2.86	12	0.10	326.00	6548.00	38600	20240124	-51.55	16010	20240909	16.80	38600	-51.55	20240124	16010	16.80	20240909	38600	-51.55	20240124	16010	16.80	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
134	20241107	120935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18700	-100	5	-0.53	212898420	11310	34.94	19050	19050	18500	24400	13160	18800	18823.91	0.98	-1407	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2342	57.36	2.86	12	0.09	326.00	6548.00	38600	20240124	-51.55	16010	20240909	16.80	38600	-51.55	20240124	16010	16.80	20240909	38600	-51.55	20240124	16010	16.80	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
135	20241107	110931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18730	-70	5	-0.37	202714600	10766	33.26	19050	19050	18500	24400	13160	18800	18829.15	0.98	-1389	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2346	57.45	2.86	12	0.09	326.00	6548.00	38600	20240124	-51.48	16010	20240909	16.99	38600	-51.48	20240124	16010	16.99	20240909	38600	-51.48	20240124	16010	16.99	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
136	20241107	100933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18650	-150	5	-0.80	175486680	9302	28.73	19050	19050	18650	24400	13160	18800	18865.48	0.98	-1241	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2336	57.21	2.85	12	0.07	326.00	6548.00	38600	20240124	-51.68	16010	20240909	16.49	38600	-51.68	20240124	16010	16.49	20240909	38600	-51.68	20240124	16010	16.49	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
137	20241107	090933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18860	60	2	0.32	41531640	2188	6.76	19050	19050	18860	24400	13160	18800	18981.55	0.98	-727	19193	18996	18783	18586	18373	19095	18685	63	5600	500	13530	10	1	12524473	2362	57.85	2.88	12	0.02	326.00	6548.00	38600	20240124	-51.14	16010	20240909	17.80	38600	-51.14	20240124	16010	17.80	20240909	38600	-51.14	20240124	16010	17.80	20240909	2.38	N	263720	500	62 억	122539	N	N	280	N	N
138	20241106	160942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18800	100	2	0.53	604789610	32252	89.91	18700	18980	18570	24300	13090	18700	18751.97	0.96	2341	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2355	57.67	2.87	12	0.26	326.00	6548.00	38600	20240124	-51.30	16010	20240909	17.43	38600	-51.30	20240124	16010	17.43	20240909	38600	-51.30	20240124	16010	17.43	20240909	2.38	N	263720	500	62 억	120573	N	N	280	N	N
139	20241106	151010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18870	170	2	0.91	572307640	30527	85.10	18700	18980	18570	24300	13090	18700	18747.59	0.96	3264	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2363	57.88	2.88	12	0.24	326.00	6548.00	38600	20240124	-51.11	16010	20240909	17.86	38600	-51.11	20240124	16010	17.86	20240909	38600	-51.11	20240124	16010	17.86	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
140	20241106	141000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18730	30	2	0.16	390487190	20870	58.18	18700	18840	18570	24300	13090	18700	18710.45	0.96	-484	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2346	57.45	2.86	12	0.17	326.00	6548.00	38600	20240124	-51.48	16010	20240909	16.99	38600	-51.48	20240124	16010	16.99	20240909	38600	-51.48	20240124	16010	16.99	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
141	20241106	131011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18670	-30	5	-0.16	294883400	15756	43.92	18700	18840	18570	24300	13090	18700	18715.63	0.96	-2262	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2338	57.27	2.85	12	0.13	326.00	6548.00	38600	20240124	-51.63	16010	20240909	16.61	38600	-51.63	20240124	16010	16.61	20240909	38600	-51.63	20240124	16010	16.61	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
142	20241106	120939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18800	100	2	0.53	146437130	7822	21.80	18700	18840	18570	24300	13090	18700	18721.19	0.96	-237	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2355	57.67	2.87	12	0.06	326.00	6548.00	38600	20240124	-51.30	16010	20240909	17.43	38600	-51.30	20240124	16010	17.43	20240909	38600	-51.30	20240124	16010	17.43	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
143	20241106	110943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18830	130	2	0.70	101983040	5459	15.22	18700	18830	18570	24300	13090	18700	18681.63	0.96	461	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2358	57.76	2.88	12	0.04	326.00	6548.00	38600	20240124	-51.22	16010	20240909	17.61	38600	-51.22	20240124	16010	17.61	20240909	38600	-51.22	20240124	16010	17.61	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
144	20241106	100950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18660	-40	5	-0.21	53997940	2892	8.06	18700	18800	18570	24300	13090	18700	18671.49	0.96	-433	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2337	57.24	2.85	12	0.02	326.00	6548.00	38600	20240124	-51.66	16010	20240909	16.55	38600	-51.66	20240124	16010	16.55	20240909	38600	-51.66	20240124	16010	16.55	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
145	20241106	090943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18700	0	3	0.00	27612150	1477	4.12	18700	18740	18640	24300	13090	18700	18694.75	0.96	-465	19226	18962	18436	18172	17646	19095	18305	63	5600	500	13460	10	1	12524473	2342	57.36	2.86	12	0.01	326.00	6548.00	38600	20240124	-51.55	16010	20240909	16.80	38600	-51.55	20240124	16010	16.80	20240909	38600	-51.55	20240124	16010	16.80	20240909	2.38	N	263720	500	62 억	120573	N	N	2267	N	N
146	20241105	160915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18700	800	2	4.47	661864350	35739	316.16	17910	18700	17910	23250	12530	17900	18518.79	0.92	5305	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2342	57.36	2.86	12	0.29	326.00	6548.00	38600	20240124	-51.55	16010	20240909	16.80	38600	-51.55	20240124	16010	16.80	20240909	38600	-51.55	20240124	16010	16.80	20240909	2.39	N	263720	500	62 억	114780	N	N	2267	N	N
147	20241105	150935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18590	690	2	3.85	600219350	32435	286.93	17910	18700	17910	23250	12530	17900	18505.30	0.92	5170	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2328	57.02	2.84	12	0.26	326.00	6548.00	38600	20240124	-51.84	16010	20240909	16.11	38600	-51.84	20240124	16010	16.11	20240909	38600	-51.84	20240124	16010	16.11	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
148	20241105	140929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18640	740	2	4.13	543867910	29404	260.12	17910	18700	17910	23250	12530	17900	18496.39	0.92	5776	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2335	57.18	2.85	12	0.23	326.00	6548.00	38600	20240124	-51.71	16010	20240909	16.43	38600	-51.71	20240124	16010	16.43	20240909	38600	-51.71	20240124	16010	16.43	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
149	20241105	130937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18570	670	2	3.74	506072120	27370	242.13	17910	18700	17910	23250	12530	17900	18490.03	0.92	5663	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2326	56.96	2.84	12	0.22	326.00	6548.00	38600	20240124	-51.89	16010	20240909	15.99	38600	-51.89	20240124	16010	15.99	20240909	38600	-51.89	20240124	16010	15.99	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
150	20241105	120927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18670	770	2	4.30	460497290	24924	220.49	17910	18700	17910	23250	12530	17900	18476.06	0.92	5777	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2338	57.27	2.85	12	0.20	326.00	6548.00	38600	20240124	-51.63	16010	20240909	16.61	38600	-51.63	20240124	16010	16.61	20240909	38600	-51.63	20240124	16010	16.61	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
151	20241105	110914	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18610	710	2	3.97	381862310	20709	183.20	17910	18670	17910	23250	12530	17900	18439.44	0.92	4889	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2331	57.09	2.84	12	0.17	326.00	6548.00	38600	20240124	-51.79	16010	20240909	16.24	38600	-51.79	20240124	16010	16.24	20240909	38600	-51.79	20240124	16010	16.24	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
152	20241105	100923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18320	420	2	2.35	292747580	15907	140.72	17910	18620	17910	23250	12530	17900	18403.70	0.92	3315	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2294	56.20	2.80	12	0.13	326.00	6548.00	38600	20240124	-52.54	16010	20240909	14.43	38600	-52.54	20240124	16010	14.43	20240909	38600	-52.54	20240124	16010	14.43	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
153	20241105	090919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18290	390	2	2.18	9083010	500	4.42	17910	18300	17910	23250	12530	17900	18166.02	0.92	188	18586	18242	17836	17492	17086	18415	17665	63	5350	500	12880	10	1	12524473	2291	56.10	2.79	12	0.00	326.00	6548.00	38600	20240124	-52.62	16010	20240909	14.24	38600	-52.62	20240124	16010	14.24	20240909	38600	-52.62	20240124	16010	14.24	20240909	2.39	N	263720	500	62 억	114780	N	N	2385	N	N
154	20241104	160915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17900	400	2	2.29	203066560	11297	169.24	17500	18180	17430	22750	12250	17500	17976.68	0.88	5167	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2242	54.91	2.73	12	0.09	326.00	6548.00	38600	20240124	-53.63	16010	20240909	11.81	38600	-53.63	20240124	16010	11.81	20240909	38600	-53.63	20240124	16010	11.81	20240909	2.39	N	263720	500	62 억	109986	N	N	2385	N	N
155	20241104	150933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17950	450	2	2.57	190408590	10590	158.65	17500	18180	17430	22750	12250	17500	17980.04	0.88	5066	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2248	55.06	2.74	12	0.08	326.00	6548.00	38600	20240124	-53.50	16010	20240909	12.12	38600	-53.50	20240124	16010	12.12	20240909	38600	-53.50	20240124	16010	12.12	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
156	20241104	140916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18030	530	2	3.03	149331850	8304	124.40	17500	18180	17430	22750	12250	17500	17983.12	0.88	4213	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2258	55.31	2.75	12	0.07	326.00	6548.00	38600	20240124	-53.29	16010	20240909	12.62	38600	-53.29	20240124	16010	12.62	20240909	38600	-53.29	20240124	16010	12.62	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
157	20241104	130850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18040	540	2	3.09	145538520	8093	121.24	17500	18180	17430	22750	12250	17500	17983.26	0.88	4093	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2259	55.34	2.76	12	0.06	326.00	6548.00	38600	20240124	-53.26	16010	20240909	12.68	38600	-53.26	20240124	16010	12.68	20240909	38600	-53.26	20240124	16010	12.68	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
158	20241104	120903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18050	550	2	3.14	136017230	7564	113.32	17500	18180	17430	22750	12250	17500	17982.18	0.88	3849	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2261	55.37	2.76	12	0.06	326.00	6548.00	38600	20240124	-53.24	16010	20240909	12.74	38600	-53.24	20240124	16010	12.74	20240909	38600	-53.24	20240124	16010	12.74	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
159	20241104	110856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18050	550	2	3.14	101604890	5660	84.79	17500	18160	17430	22750	12250	17500	17951.39	0.88	2570	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2261	55.37	2.76	12	0.05	326.00	6548.00	38600	20240124	-53.24	16010	20240909	12.74	38600	-53.24	20240124	16010	12.74	20240909	38600	-53.24	20240124	16010	12.74	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
160	20241104	100846	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17890	390	2	2.23	53604010	2995	44.87	17500	18070	17430	22750	12250	17500	17897.83	0.88	1518	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2241	54.88	2.73	12	0.02	326.00	6548.00	38600	20240124	-53.65	16010	20240909	11.74	38600	-53.65	20240124	16010	11.74	20240909	38600	-53.65	20240124	16010	11.74	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
161	20241104	090858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17800	300	2	1.71	4661560	265	3.97	17500	17950	17430	22750	12250	17500	17590.79	0.88	84	18453	17976	17603	17126	16753	17790	16940	63	5250	500	12600	10	1	12524473	2229	54.60	2.72	12	0.00	326.00	6548.00	38600	20240124	-53.89	16010	20240909	11.18	38600	-53.89	20240124	16010	11.18	20240909	38600	-53.89	20240124	16010	11.18	20240909	2.39	N	263720	500	62 억	109986	N	N	216	N	N
162	20241101	160828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17500	-570	5	-3.15	118439910	6672	56.10	18060	18080	17230	23450	12650	18070	17751.94	0.89	-1935	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2192	53.68	2.67	12	0.05	326.00	6548.00	38600	20240124	-54.66	16010	20240909	9.31	38600	-54.66	20240124	16010	9.31	20240909	38600	-54.66	20240124	16010	9.31	20240909	2.39	N	263720	500	62 억	111860	N	N	216	N	N
163	20241101	150847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17750	-320	5	-1.77	85869300	4818	40.51	18060	18080	17230	23450	12650	18070	17822.60	0.89	-1307	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2223	54.45	2.71	12	0.04	326.00	6548.00	38600	20240124	-54.02	16010	20240909	10.87	38600	-54.02	20240124	16010	10.87	20240909	38600	-54.02	20240124	16010	10.87	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N
164	20241101	140816	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17830	-240	5	-1.33	71752310	4025	33.85	18060	18080	17230	23450	12650	18070	17826.66	0.89	-1068	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2233	54.69	2.72	12	0.03	326.00	6548.00	38600	20240124	-53.81	16010	20240909	11.37	38600	-53.81	20240124	16010	11.37	20240909	38600	-53.81	20240124	16010	11.37	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N
165	20241101	131009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	18070	0	3	0.00	60802670	3412	28.69	18060	18080	17230	23450	12650	18070	17820.24	0.89	-700	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2263	55.43	2.76	12	0.03	326.00	6548.00	38600	20240124	-53.19	16010	20240909	12.87	38600	-53.19	20240124	16010	12.87	20240909	38600	-53.19	20240124	16010	12.87	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N
166	20241101	121009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17970	-100	5	-0.55	49128670	2763	23.23	18060	18060	17230	23450	12650	18070	17780.92	0.89	-399	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2251	55.12	2.74	12	0.02	326.00	6548.00	38600	20240124	-53.45	16010	20240909	12.24	38600	-53.45	20240124	16010	12.24	20240909	38600	-53.45	20240124	16010	12.24	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N
167	20241101	111005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17960	-110	5	-0.61	45840850	2580	21.70	18060	18060	17230	23450	12650	18070	17767.77	0.89	-414	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2249	55.09	2.74	12	0.02	326.00	6548.00	38600	20240124	-53.47	16010	20240909	12.18	38600	-53.47	20240124	16010	12.18	20240909	38600	-53.47	20240124	16010	12.18	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N
168	20241101	101006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17790	-280	5	-1.55	36540890	2060	17.32	18060	18060	17230	23450	12650	18070	17738.30	0.89	-327	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2228	54.57	2.72	12	0.02	326.00	6548.00	38600	20240124	-53.91	16010	20240909	11.12	38600	-53.91	20240124	16010	11.12	20240909	38600	-53.91	20240124	16010	11.12	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N
169	20241101	091004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	17770	-300	5	-1.66	16235580	919	7.73	18060	18060	17230	23450	12650	18070	17666.57	0.89	-74	18690	18380	18040	17730	17390	18535	17885	63	5380	500	13010	10	1	12524473	2226	54.51	2.71	12	0.01	326.00	6548.00	38600	20240124	-53.96	16010	20240909	10.99	38600	-53.96	20240124	16010	10.99	20240909	38600	-53.96	20240124	16010	10.99	20240909	2.39	N	263720	500	62 억	111860	N	N	21	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History